Market GBP / USD
Identifier on Bitstamp: gbpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-09 |
1.3568 USD |
507,466.9766 GBP |
1.3543 USD |
1.3540 USD |
1.3612 USD |
1.3576 USD |
| 2021-01-08 |
1.3571 USD |
803,481.1498 GBP |
1.3556 USD |
1.3521 USD |
1.3640 USD |
1.3556 USD |
| 2021-01-07 |
1.3592 USD |
1,001,411.8906 GBP |
1.3622 USD |
1.3521 USD |
1.3746 USD |
1.3557 USD |
| 2021-01-06 |
1.3610 USD |
485,705.6617 GBP |
1.3620 USD |
1.3537 USD |
1.3710 USD |
1.3608 USD |
| 2021-01-05 |
1.3605 USD |
377,709.1221 GBP |
1.3562 USD |
1.3487 USD |
1.3858 USD |
1.3628 USD |
| 2021-01-04 |
1.3611 USD |
510,753.6147 GBP |
1.3664 USD |
1.3505 USD |
1.3694 USD |
1.3556 USD |
| 2021-01-03 |
1.3636 USD |
547,742.0653 GBP |
1.3647 USD |
1.3467 USD |
1.3680 USD |
1.3654 USD |
| 2021-01-02 |
1.3653 USD |
318,741.5617 GBP |
1.3661 USD |
1.3557 USD |
1.3671 USD |
1.3643 USD |
| 2021-01-01 |
1.3659 USD |
56,332.9139 GBP |
1.3658 USD |
1.3633 USD |
1.3681 USD |
1.3656 USD |
| 2020-12-31 |
1.3637 USD |
64,025.7892 GBP |
1.3631 USD |
1.3597 USD |
1.3670 USD |
1.3650 USD |
| 2020-12-30 |
1.3560 USD |
125,730.9634 GBP |
1.3512 USD |
1.3499 USD |
1.3631 USD |
1.3609 USD |
| 2020-12-29 |
1.3476 USD |
115,500.8509 GBP |
1.3453 USD |
1.3443 USD |
1.3507 USD |
1.3484 USD |
| 2020-12-28 |
1.3461 USD |
104,184.8241 GBP |
1.3549 USD |
1.3412 USD |
1.3568 USD |
1.3449 USD |
| 2020-12-27 |
1.3548 USD |
100,154.3737 GBP |
1.3549 USD |
1.3498 USD |
1.3575 USD |
1.3541 USD |
| 2020-12-26 |
1.3555 USD |
39,822.0054 GBP |
1.3562 USD |
1.3501 USD |
1.3577 USD |
1.3555 USD |
| 2020-12-25 |
1.3529 USD |
118,205.3489 GBP |
1.3548 USD |
1.3469 USD |
1.3565 USD |
1.3546 USD |
| 2020-12-24 |
1.3551 USD |
292,204.2405 GBP |
1.3518 USD |
1.3431 USD |
1.3605 USD |
1.3522 USD |
| 2020-12-23 |
1.3451 USD |
330,569.9762 GBP |
1.3383 USD |
1.3383 USD |
1.3581 USD |
1.3485 USD |
| 2020-12-22 |
1.3374 USD |
190,896.2348 GBP |
1.3379 USD |
1.3292 USD |
1.3449 USD |
1.3394 USD |
| 2020-12-21 |
1.3334 USD |
391,273.6764 GBP |
1.3382 USD |
1.3178 USD |
1.3478 USD |
1.3456 USD |
| 2020-12-20 |
1.3419 USD |
412,234.1009 GBP |
1.3508 USD |
1.3380 USD |
1.3508 USD |
1.3382 USD |
| 2020-12-19 |
1.3485 USD |
47,503.7414 GBP |
1.3502 USD |
1.3455 USD |
1.3517 USD |
1.3505 USD |
| 2020-12-18 |
1.3503 USD |
46,252.9140 GBP |
1.3528 USD |
1.3456 USD |
1.3532 USD |
1.3504 USD |
| 2020-12-17 |
1.3597 USD |
161,515.0188 GBP |
1.3500 USD |
1.3500 USD |
1.3728 USD |
1.3578 USD |
| 2020-12-16 |
1.3502 USD |
91,095.1705 GBP |
1.3457 USD |
1.3451 USD |
1.3531 USD |
1.3494 USD |
| 2020-12-15 |
1.3416 USD |
46,687.2334 GBP |
1.3347 USD |
1.3285 USD |
1.3468 USD |
1.3468 USD |
| 2020-12-14 |
1.3376 USD |
63,939.3759 GBP |
1.3313 USD |
1.3292 USD |
1.3435 USD |
1.3313 USD |
| 2020-12-13 |
1.3283 USD |
40,343.2730 GBP |
1.3204 USD |
1.3191 USD |
1.3348 USD |
1.3348 USD |
| 2020-12-12 |
1.3209 USD |
71,019.2938 GBP |
1.3199 USD |
1.3180 USD |
1.3238 USD |
1.3188 USD |
| 2020-12-11 |
1.3204 USD |
139,910.0653 GBP |
1.3298 USD |
1.3125 USD |
1.3302 USD |
1.3192 USD |
| 2020-12-10 |
1.3322 USD |
78,762.9256 GBP |
1.3361 USD |
1.3263 USD |
1.3373 USD |
1.3284 USD |
| 2020-12-09 |
1.3385 USD |
73,693.8213 GBP |
1.3370 USD |
1.3328 USD |
1.3447 USD |
1.3328 USD |
| 2020-12-08 |
1.3384 USD |
141,115.6365 GBP |
1.3368 USD |
1.3278 USD |
1.3554 USD |
1.3334 USD |
| 2020-12-07 |
1.3324 USD |
95,362.9955 GBP |
1.3412 USD |
1.3204 USD |
1.3413 USD |
1.3375 USD |
| 2020-12-06 |
1.3405 USD |
42,107.3268 GBP |
1.3420 USD |
1.3397 USD |
1.3422 USD |
1.3409 USD |
| 2020-12-05 |
1.3425 USD |
2,332.7031 GBP |
1.3427 USD |
1.3399 USD |
1.3428 USD |
1.3413 USD |
| 2020-12-04 |
1.3451 USD |
24,844.8422 GBP |
1.3455 USD |
1.3404 USD |
1.3504 USD |
1.3414 USD |
| 2020-12-03 |
1.3429 USD |
61,754.9316 GBP |
1.3359 USD |
1.3359 USD |
1.3485 USD |
1.3463 USD |
| 2020-12-02 |
1.3353 USD |
45,909.0226 GBP |
1.3397 USD |
1.3285 USD |
1.3429 USD |
1.3349 USD |
| 2020-12-01 |
1.3351 USD |
60,524.3172 GBP |
1.3340 USD |
1.3313 USD |
1.3416 USD |
1.3402 USD |
| 2020-11-30 |
1.3337 USD |
67,708.7137 GBP |
1.3315 USD |
1.3295 USD |
1.3371 USD |
1.3324 USD |
| 2020-11-29 |
1.3302 USD |
9,228.3508 GBP |
1.3292 USD |
1.3273 USD |
1.3323 USD |
1.3323 USD |
| 2020-11-28 |
1.3282 USD |
71,657.9915 GBP |
1.3300 USD |
1.3251 USD |
1.3311 USD |
1.3289 USD |
| 2020-11-27 |
1.3308 USD |
114,618.1399 GBP |
1.3370 USD |
1.3226 USD |
1.3370 USD |
1.3286 USD |
| 2020-11-26 |
1.3358 USD |
249,427.1999 GBP |
1.3352 USD |
1.3241 USD |
1.3467 USD |
1.3336 USD |
| 2020-11-25 |
1.3363 USD |
70,395.3835 GBP |
1.3360 USD |
1.3286 USD |
1.3408 USD |
1.3373 USD |
| 2020-11-24 |
1.3346 USD |
128,826.1734 GBP |
1.3305 USD |
1.3280 USD |
1.3365 USD |
1.3350 USD |
| 2020-11-23 |
1.3323 USD |
90,585.4753 GBP |
1.3313 USD |
1.3253 USD |
1.3385 USD |
1.3311 USD |
| 2020-11-22 |
1.3266 USD |
50,855.7579 GBP |
1.3270 USD |
1.3182 USD |
1.3282 USD |
1.3282 USD |
| 2020-11-21 |
1.3266 USD |
100,826.0515 GBP |
1.3274 USD |
1.3246 USD |
1.3286 USD |
1.3260 USD |